Cotización de los valores en bolsa

BURBERRY

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/04/2021
- Cierre
- 19,790
- Var. (%)
- 2,672%
07/04/2021
- Cierre
- 19,890
- Var. (%)
- 0,505%
08/04/2021
- Cierre
- 20,090
- Var. (%)
- 1,006%
09/04/2021
- Cierre
- 20,440
- Var. (%)
- 1,742%
12/04/2021
- Cierre
- 20,520
- Var. (%)
- 0,391%
13/04/2021
- Cierre
- 20,610
- Var. (%)
- 0,439%
14/04/2021
- Cierre
- 20,860
- Var. (%)
- 1,213%
15/04/2021
- Cierre
- 20,800
- Var. (%)
- -0,288%
16/04/2021
- Cierre
- 20,740
- Var. (%)
- -0,288%
19/04/2021
- Cierre
- 20,670
- Var. (%)
- -0,338%
20/04/2021
- Cierre
- 20,050
- Var. (%)
- -3,000%
21/04/2021
- Cierre
- 20,540
- Var. (%)
- 2,444%
22/04/2021
- Cierre
- 20,680
- Var. (%)
- 0,682%
23/04/2021
- Cierre
- 20,780
- Var. (%)
- 0,484%
26/04/2021
- Cierre
- 20,810
- Var. (%)
- 0,144%

0.52%

Precio

- €

MAXIMO

- €

MÍNIMO

- €

VOL. DIARIO (TIT.)

VAR. 2021(%)

- %

VARIACIÓN

- % - €

APERTURA

- €

ÚLT. SESIÓN

- €

EFECTIVO

- €

VAR. 12 MESES(%)

61,19 %

Rentabilidad(%)
Máximo
21,85

Mínimo
16,81

Volumen
Capit.(MM£)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	21,85
Mínimo 2021	16,81
Máximo 12 meses	21,85
Míximo 12 meses	12,32
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM£)	-
Acciones en circulación (M)	-
Media títulos 3m	759.678
Media títulos 12m	1.052.513
Efectivo 3m	14.540.174
Efectivo 12m	16.912.577

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/04/2021	20,810	0,030	0,144%	20,770	20,950	20,620	3.781
23/04/2021	20,780	0,100	0,484%	20,650	20,830	20,500	4.279
22/04/2021	20,680	0,140	0,682%	20,700	20,910	20,520	5.123
21/04/2021	20,540	0,490	2,444%	20,160	20,610	19,995	7.222
20/04/2021	20,050	-0,620	-3,000%	20,730	20,730	20,000	6.169
19/04/2021	20,670	-0,070	-0,338%	20,470	20,910	20,470	6.815
16/04/2021	20,740	-0,060	-0,288%	20,830	20,960	20,710	6.483
15/04/2021	20,800	-0,060	-0,288%	20,910	21,020	20,590	5.274
14/04/2021	20,860	0,250	1,213%	20,850	21,160	20,720	6.173
13/04/2021	20,610	0,090	0,439%	20,310	20,920	20,310	4.910
12/04/2021	20,520	0,080	0,391%	20,380	20,640	20,280	5.139
09/04/2021	20,440	0,350	1,742%	20,200	20,630	20,120	7.105
08/04/2021	20,090	0,200	1,006%	19,960	20,110	19,795	4.872
07/04/2021	19,890	0,100	0,505%	19,840	20,010	19,675	6.025
06/04/2021	19,790	0,515	2,672%	19,530	19,875	19,315	6.598
05/04/2021	19,275	0,000	0,000%	19,275	19,275	19,275	-
02/04/2021	19,275	0,000	0,000%	19,275	19,275	19,275	-
01/04/2021	19,275	0,290	1,528%	19,000	19,305	18,960	5.231
31/03/2021	18,985	-0,375	-1,937%	19,300	19,405	18,930	6.137
30/03/2021	19,360	0,140	0,728%	19,340	19,510	18,955	5.611
29/03/2021	19,220	0,225	1,185%	18,980	19,335	18,885	10.821
26/03/2021	18,995	-0,025	-0,131%	18,885	19,275	18,650	13.754
25/03/2021	19,020	-0,915	-4,590%	19,800	19,890	18,500	15.512
24/03/2021	19,935	-0,085	-0,425%	19,835	19,960	19,725	6.185
23/03/2021	20,020	-0,120	-0,596%	19,905	20,240	19,350	7.272
22/03/2021	20,140	-0,210	-1,032%	20,410	20,520	20,030	7.020
19/03/2021	20,350	-0,790	-3,737%	20,790	20,990	20,260	19.304
18/03/2021	21,140	0,190	0,907%	21,100	21,310	20,810	7.502
17/03/2021	20,950	0,040	0,191%	20,840	21,020	20,700	4.606
16/03/2021	20,910	-0,210	-0,994%	21,230	21,270	20,680	7.245
15/03/2021	21,120	-0,110	-0,518%	21,410	21,720	20,980	5.600
12/03/2021	21,230	1,365	6,871%	21,400	21,850	20,830	15.117
11/03/2021	19,865	0,225	1,146%	19,730	19,920	19,620	6.464
10/03/2021	19,640	-0,140	-0,708%	19,765	19,895	19,630	8.692
09/03/2021	19,780	0,580	3,021%	19,200	19,970	19,155	12.589
08/03/2021	19,200	0,550	2,949%	18,795	19,215	18,505	7.923
05/03/2021	18,650	0,150	0,811%	18,325	19,080	18,325	8.468
04/03/2021	18,500	-0,090	-0,484%	18,750	19,050	18,385	8.601
03/03/2021	18,590	0,030	0,162%	18,770	18,965	18,480	5.385
02/03/2021	18,560	0,175	0,952%	18,335	18,835	18,150	5.226
01/03/2021	18,385	0,230	1,267%	18,360	18,595	18,165	4.943
26/02/2021	18,155	-0,675	-3,585%	18,590	18,735	18,125	9.939
25/02/2021	18,830	0,315	1,701%	18,575	19,040	18,540	6.158
24/02/2021	18,515	-0,265	-1,411%	18,665	18,920	18,425	7.191
23/02/2021	18,780	0,295	1,596%	18,435	18,780	18,340	6.511
22/02/2021	18,485	0,090	0,489%	18,220	18,485	17,985	6.152
19/02/2021	18,395	0,250	1,378%	18,205	18,415	18,135	8.449
18/02/2021	18,145	-0,455	-2,446%	18,560	18,660	17,970	11.510
17/02/2021	18,600	-0,045	-0,241%	18,600	18,835	18,335	10.321
16/02/2021	18,645	0,065	0,350%	18,655	18,655	18,395	4.881
15/02/2021	18,580	0,700	3,915%	18,000	18,635	17,970	6.618
12/02/2021	17,880	0,155	0,874%	17,670	17,970	17,580	7.117
11/02/2021	17,725	0,520	3,022%	17,250	17,815	17,250	8.326
10/02/2021	17,205	-0,315	-1,798%	17,685	17,740	17,175	5.935
09/02/2021	17,520	-0,080	-0,455%	17,555	17,640	17,465	6.203
08/02/2021	17,600	-0,045	-0,255%	17,680	17,925	17,590	4.831
05/02/2021	17,645	0,460	2,677%	17,295	17,820	17,280	9.146
04/02/2021	17,185	0,245	1,446%	16,945	17,260	16,835	6.629
03/02/2021	16,940	-0,280	-1,626%	17,420	17,500	16,935	8.754
02/02/2021	17,220	-0,030	-0,174%	17,410	17,640	17,220	10.954
01/02/2021	17,250	0,065	0,378%	17,295	17,370	17,095	5.983
29/01/2021	17,185	-0,280	-1,603%	17,190	17,425	17,040	7.436
28/01/2021	17,465	0,135	0,779%	17,110	17,685	16,925	9.216
27/01/2021	17,330	0,135	0,785%	17,200	17,500	16,865	11.562
26/01/2021	17,195	0,325	1,926%	16,870	17,300	16,835	6.617
25/01/2021	16,870	-0,725	-4,120%	17,505	17,640	16,735	8.439
22/01/2021	17,595	-0,180	-1,013%	17,730	17,730	17,320	6.257
21/01/2021	17,775	-0,275	-1,524%	18,010	18,455	17,500	9.997
20/01/2021	18,050	0,670	3,855%	17,715	18,450	17,500	19.959
19/01/2021	17,380	-0,005	-0,029%	17,525	17,715	17,260	10.087
18/01/2021	17,385	0,225	1,311%	17,090	17,385	17,045	4.509
15/01/2021	17,160	-0,160	-0,924%	17,265	17,355	16,805	8.784
14/01/2021	17,320	0,045	0,260%	17,305	17,450	17,190	6.544
13/01/2021	17,275	-0,340	-1,930%	17,650	17,790	17,145	9.645
12/01/2021	17,615	-0,450	-2,491%	18,040	18,100	17,545	8.195
11/01/2021	18,065	-0,280	-1,526%	18,465	18,615	18,015	6.815
08/01/2021	18,345	-0,250	-1,344%	18,760	18,800	18,310	6.413
07/01/2021	18,595	0,250	1,363%	18,395	18,670	18,105	5.406
06/01/2021	18,345	0,395	2,201%	18,110	18,360	17,740	9.931
05/01/2021	17,950	-0,245	-1,347%	17,890	18,195	17,765	9.052
04/01/2021	18,195	0,300	1,676%	18,220	18,515	18,015	9.853
31/12/2020	17,895	-0,220	-1,214%	17,900	18,100	17,745	2.254
30/12/2020	18,115	-0,020	-0,110%	18,160	18,275	18,110	3.115
29/12/2020	18,135	0,555	3,157%	17,820	18,410	17,820	7.933
28/12/2020	17,580	-0,020	-0,114%	17,580	17,580	17,580	-
24/12/2020	17,600	0,020	0,114%	17,645	17,730	17,295	2.780
23/12/2020	17,580	-0,145	-0,818%	17,640	17,790	17,460	6.008
22/12/2020	17,725	0,120	0,682%	17,605	17,785	17,405	5.074
21/12/2020	17,605	-0,600	-3,296%	17,585	17,775	17,250	11.962
18/12/2020	18,205	-0,070	-0,383%	18,275	18,565	18,160	10.954
17/12/2020	18,275	-0,430	-2,299%	18,825	18,945	18,275	11.402
16/12/2020	18,705	0,000	0,000%	18,765	19,150	18,680	8.334
15/12/2020	18,705	0,440	2,409%	18,300	18,775	18,100	8.732
14/12/2020	18,265	0,115	0,634%	18,105	18,430	18,020	5.907
11/12/2020	18,150	0,335	1,880%	17,850	18,255	17,750	7.851
10/12/2020	17,815	-0,035	-0,196%	17,935	18,055	17,695	8.971
09/12/2020	17,850	0,020	0,112%	17,960	18,005	17,760	8.412
08/12/2020	17,830	-0,170	-0,944%	18,215	18,215	17,755	8.160
07/12/2020	18,000	-0,010	-0,056%	18,030	18,195	17,920	7.430
04/12/2020	18,010	-0,075	-0,415%	17,895	18,160	17,815	12.177

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3I GR.19/22P	-	-	-	-	-	-	-
ADMIRAL GR.	-	-	-	-	-	-	-
ANGLO AM.	-	-	-	-	-	-	-
ANTOFAGASTA	-	-	-	-	-	-	-
ASHTEAD GR.	-	-	-	-	-	-	-
ASSOCIA. BR.	-	-	-	-	-	-	-
ASTRAZENECA	-	-	-	-	-	-	-
AUTO TRADER	-	-	-	-	-	-	-
AVAST PLC OR	-	-	-	-	-	-	-
AVEVA GR.	-	-	-	-	-	-	-
AVIVA	-	-	-	-	-	-	-
B&M EURO	-	-	-	-	-	-	-
BAE SYSTEMS	-	-	-	-	-	-	-
BARCLAYS	-	-	-	-	-	-	-
BARRATT DEV.	-	-	-	-	-	-	-
BERKELEY GR.	-	-	-	-	-	-	-
BHP GROUP PL	-	-	-	-	-	-	-
BP	-	-	-	-	-	-	-
BRITISH AM.T	-	-	-	-	-	-	-
BRITISH LAND	-	-	-	-	-	-	-
BT GROUP	-	-	-	-	-	-	-
BUNZL	-	-	-	-	-	-	-
BURBERRY	-	-	-	-	-	-	-
CNTER.HOTELS	-	-	-	-	-	-	-
COCA-COLA	-	-	-	-	-	-	-
COMPASS	-	-	-	-	-	-	-
CRH PLC ORD	-	-	-	-	-	-	-
CRODA IN.	-	-	-	-	-	-	-
DCC PLC ORD	-	-	-	-	-	-	-
DIAGEO ORD28	-	-	-	-	-	-	-
ENTAIN PLC O	-	-	-	-	-	-	-
EVRAZ	-	-	-	-	-	-	-
EXPERIAN	-	-	-	-	-	-	-
FERGUSON PLC	-	-	-	-	-	-	-
FLUTTER ENTE	-	-	-	-	-	-	-
FRESNILLO	-	-	-	-	-	-	-
GLAXOSMITHK.	-	-	-	-	-	-	-
GLENCORE PLC	-	-	-	-	-	-	-
HALMA	-	-	-	-	-	-	-
HARGRE.0.4P	-	-	-	-	-	-	-
HIKMA PH.	-	-	-	-	-	-	-
HSBC HOLD.	-	-	-	-	-	-	-
IMPERIAL BRA	-	-	-	-	-	-	-
INFORMA	-	-	-	-	-	-	-
INTER.AIRLIN	-	-	-	-	-	-	-
INTERME.CAP.	-	-	-	-	-	-	-
INTERTEK	-	-	-	-	-	-	-
JD SPORTS F.	-	-	-	-	-	-	-
JOHNSON MAT.	-	-	-	-	-	-	-
JUST EAT TAK	-	-	-	-	-	-	-
KINGFISHER	-	-	-	-	-	-	-
LAND SECUR.	-	-	-	-	-	-	-
LEGAL&GEN.G.	-	-	-	-	-	-	-
LLYDBKG ORD	-	-	-	-	-	-	-
LONDON STOCK	-	-	-	-	-	-	-
M&G PLC ORD	-	-	-	-	-	-	-
MELROSE IND.	-	-	-	-	-	-	-
MONDI	-	-	-	-	-	-	-
NATIONAL GR.	-	-	-	-	-	-	-
NATWEST GROU	-	-	-	-	-	-	-
NEXT	-	-	-	-	-	-	-
OCADO GROUP	-	-	-	-	-	-	-
PEARSON	-	-	-	-	-	-	-
PERSHING SQU	-	-	-	-	-	-	-
PERSIMMON	-	-	-	-	-	-	-
PHOENIX GORD	-	-	-	-	-	-	-
POLYMETAL	-	-	-	-	-	-	-
PRUDENTIAL	-	-	-	-	-	-	-
RECKITT BENC	-	-	-	-	-	-	-
RELX PLC	-	-	-	-	-	-	-
RENISHAW	-	-	-	-	-	-	-
RENTOKIL INI	-	-	-	-	-	-	-
RIGHTMOVE	-	-	-	-	-	-	-
RIO TINTO	-	-	-	-	-	-	-
ROLLS-ROYCE	-	-	-	-	-	-	-
ROYAL D.SH.A	-	-	-	-	-	-	-
ROYAL D.SH.B	-	-	-	-	-	-	-
RSA INSURA.	-	-	-	-	-	-	-
S.CHAR.	-	-	-	-	-	-	-
SAGE GROUP	-	-	-	-	-	-	-
SAINSBURY J	-	-	-	-	-	-	-
SCHRODERS VG	-	-	-	-	-	-	-
SCOTTISH MO.	-	-	-	-	-	-	-
SEGRO	-	-	-	-	-	-	-
SEVERN TR.	-	-	-	-	-	-	-
SMITH (DS)	-	-	-	-	-	-	-
SMITH&NEPH.	-	-	-	-	-	-	-
SMITHS GROUP	-	-	-	-	-	-	-
SMURFIT KAP.	-	-	-	-	-	-	-
SPIRAX-SARCO	-	-	-	-	-	-	-
SSE PLC ORD	-	-	-	-	-	-	-
ST. JAMES'S	-	-	-	-	-	-	-
STD LIFE ABE	-	-	-	-	-	-	-
TAYLOR WIMP.	-	-	-	-	-	-	-
TESCO PLC	-	-	-	-	-	-	-
UNILEVER	-	-	-	-	-	-	-
UNITED UTIL.	-	-	-	-	-	-	-
VODAFONE	-	-	-	-	-	-	-
WEIR GROUP	-	-	-	-	-	-	-
WHITBREAD	-	-	-	-	-	-	-
WPP PLC ORD	-	-	-	-	-	-	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG NA	265,300	0,00	-	-	-	-	55.505
L'OREAL	342,750	-0,78	346,200	341,200	278.051	95.419.714	191.890
LVMH	625,800	-0,37	629,600	622,000	265.587	166.291.255	315.877
NIKE, INC. C	131,600	1,08	131,700	129,320	8.217.807	1.074.914.396	-
PHILIPS KON	48,570	-3,55	50,580	48,000	2.618.369	127.669.576	44.250
PROCTER & GA	131,260	-2,00	133,760	131,170	9.910.569	1.304.171.417	-